Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 1.314 | 1.343 | 1.305 | 1.320 | 357,705 | +0.03(+2.67%) |
Feb 27, 2007 | 1.309 | 1.314 | 1.278 | 1.285 | 420,376 | -0.03(-2.41%) |
Feb 26, 2007 | 1.343 | 1.343 | 1.316 | 1.317 | 681,131 | -0.00(-0.33%) |
Feb 23, 2007 | 1.322 | 1.334 | 1.319 | 1.322 | 355,833 | +0.00(+0.33%) |
Feb 22, 2007 | 1.322 | 1.337 | 1.313 | 1.317 | 521,375 | +0.00(+0.27%) |
Feb 21, 2007 | 1.349 | 1.349 | 1.297 | 1.314 | 911,261 | -0.05(-3.75%) |
Feb 20, 2007 | 1.393 | 1.393 | 1.336 | 1.365 | 957,870 | -0.02(-1.53%) |
Feb 16, 2007 | 1.374 | 1.390 | 1.352 | 1.386 | 927,980 | +0.02(+1.55%) |
Feb 15, 2007 | 1.372 | 1.385 | 1.353 | 1.365 | 683,956 | +0.00(+0.26%) |
Feb 14, 2007 | 1.344 | 1.371 | 1.341 | 1.361 | 1,732,128 | +0.03(+2.05%) |
Feb 13, 2007 | 1.315 | 1.335 | 1.312 | 1.334 | 796,083 | +0.04(+2.86%) |
Feb 12, 2007 | 1.291 | 1.311 | 1.291 | 1.297 | 164,917 | -0.01(-0.41%) |
Feb 09, 2007 | 1.287 | 1.313 | 1.287 | 1.302 | 156,228 | +0.00(+0.34%) |
Feb 08, 2007 | 1.322 | 1.322 | 1.291 | 1.298 | 170,611 | -0.02(-1.34%) |
Feb 07, 2007 | 1.322 | 1.329 | 1.301 | 1.315 | 864,992 | +0.00(+0.34%) |
Feb 06, 2007 | 1.338 | 1.338 | 1.302 | 1.311 | 236,220 | -0.01(-1.00%) |
Feb 05, 2007 | 1.314 | 1.324 | 1.296 | 1.324 | 654,872 | +0.01(+0.60%) |
Feb 02, 2007 | 1.299 | 1.320 | 1.291 | 1.316 | 579,815 | +0.03(+2.19%) |
Feb 01, 2007 | 1.301 | 1.309 | 1.288 | 1.288 | 806,303 | -0.01(-0.61%) |
Jan 31, 2007 | 1.312 | 1.312 | 1.294 | 1.296 | 677,899 | -0.03(-1.93%) |
Jan 30, 2007 | 1.331 | 1.331 | 1.317 | 1.322 | 97,709 | -0.01(-1.06%) |
Jan 29, 2007 | 1.339 | 1.341 | 1.321 | 1.336 | 555,574 | +0.01(+0.93%) |
Jan 26, 2007 | 1.325 | 1.325 | 1.302 | 1.323 | 148,594 | +0.00(+0.07%) |
Jan 25, 2007 | 1.322 | 1.351 | 1.318 | 1.322 | 195,600 | +0.01(+0.60%) |
Jan 24, 2007 | 1.320 | 1.326 | 1.300 | 1.314 | 2,195,529 | -0.01(-0.60%) |
Jan 23, 2007 | 1.308 | 1.344 | 1.297 | 1.322 | 1,201,837 | +0.02(+1.63%) |
Jan 22, 2007 | 1.306 | 1.312 | 1.284 | 1.301 | 1,432,602 | +0.01(+1.10%) |
Jan 19, 2007 | 1.270 | 1.287 | 1.269 | 1.287 | 1,138,259 | +0.01(+0.55%) |
Jan 18, 2007 | 1.296 | 1.302 | 1.261 | 1.280 | 968,498 | -0.01(-0.89%) |
Jan 17, 2007 | 1.316 | 1.326 | 1.289 | 1.292 | 591,521 | -0.03(-2.33%) |
Jan 16, 2007 | 1.334 | 1.334 | 1.320 | 1.322 | 958,391 | +0.01(+0.67%) |
Jan 12, 2007 | 1.315 | 1.327 | 1.304 | 1.314 | 2,688,853 | -0.00(-0.13%) |
Jan 11, 2007 | 1.299 | 1.322 | 1.289 | 1.315 | 1,129,015 | +0.03(+2.05%) |
Jan 10, 2007 | 1.306 | 1.306 | 1.283 | 1.289 | 590,069 | -0.02(-1.22%) |
Jan 09, 2007 | 1.314 | 1.314 | 1.291 | 1.305 | 742,305 | -0.01(-0.80%) |
Jan 08, 2007 | 1.336 | 1.336 | 1.292 | 1.315 | 1,172,878 | -0.03(-2.36%) |
Jan 05, 2007 | 1.367 | 1.367 | 1.335 | 1.347 | 361,176 | -0.02(-1.48%) |
Jan 04, 2007 | 1.391 | 1.392 | 1.362 | 1.367 | 390,135 | -0.01(-0.39%) |
Jan 03, 2007 | 1.352 | 1.385 | 1.336 | 1.373 | 1,518,379 | +0.05(+3.45%) |
Dec 29, 2006 | 1.327 | 1.334 | 1.306 | 1.327 | 603,431 | +0.01(+1.01%) |
Dec 28, 2006 | 1.290 | 1.319 | 1.290 | 1.314 | 623,100 | +0.02(+1.91%) |
Dec 27, 2006 | 1.307 | 1.307 | 1.287 | 1.289 | 1,096,562 | -0.00(-0.20%) |
Dec 26, 2006 | 1.317 | 1.321 | 1.287 | 1.292 | 1,356,410 | +0.00(+0.27%) |
Dec 22, 2006 | 1.293 | 1.299 | 1.284 | 1.288 | 533,557 | -0.00(-0.34%) |
Dec 21, 2006 | 1.313 | 1.313 | 1.292 | 1.292 | 138,465 | -0.01(-0.95%) |
Dec 20, 2006 | 1.335 | 1.336 | 1.299 | 1.305 | 381,253 | -0.02(-1.33%) |
Dec 19, 2006 | 1.361 | 1.361 | 1.317 | 1.322 | 811,974 | -0.02(-1.64%) |
Dec 18, 2006 | 1.364 | 1.381 | 1.344 | 1.344 | 658,740 | -0.03(-2.43%) |
Dec 15, 2006 | 1.409 | 1.409 | 1.370 | 1.378 | 335,677 | -0.01(-0.45%) |
Dec 14, 2006 | 1.428 | 1.428 | 1.377 | 1.384 | 236,538 | -0.00(-0.32%) |
Dec 13, 2006 | 1.411 | 1.411 | 1.377 | 1.389 | 244,705 | -0.03(-2.17%) |
Dec 12, 2006 | 1.455 | 1.455 | 1.416 | 1.419 | 232,568 | -0.04(-2.42%) |
Dec 11, 2006 | 1.459 | 1.475 | 1.449 | 1.455 | 789,050 | +0.05(+3.45%) |
Dec 08, 2006 | 1.412 | 1.412 | 1.397 | 1.406 | 133,134 | +0.00(+0.31%) |
Dec 07, 2006 | 1.392 | 1.411 | 1.391 | 1.402 | 218,445 | +0.03(+1.99%) |
Dec 06, 2006 | 1.377 | 1.389 | 1.366 | 1.374 | 143,025 | +0.01(+0.58%) |
Dec 05, 2006 | 1.362 | 1.371 | 1.347 | 1.366 | 586,462 | +0.00(+0.00%) |
Dec 04, 2006 | 1.409 | 1.411 | 1.362 | 1.366 | 782,403 | -0.03(-1.90%) |